Forval Corporation (TYO:8275)
Japan · Delayed Price · Currency is JPY 1,000.00
-3.00 (-0.30%)
Jun 4, 2026, 3:30 PM JST
Forval Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,003.00 | 1,003.00 | -0.20% | 7,400 |
| Jun 2, 2026 | 1,005.00 | 1,016.00 | 1,002.00 | 1,005.00 | 1,005.00 | -0.50% | 7,700 |
| Jun 1, 2026 | 1,042.00 | 1,042.00 | 1,008.00 | 1,010.00 | 1,010.00 | -3.63% | 14,300 |
| May 29, 2026 | 1,021.00 | 1,050.00 | 1,021.00 | 1,048.00 | 1,048.00 | 2.75% | 9,000 |
| May 28, 2026 | 1,024.00 | 1,027.00 | 1,008.00 | 1,020.00 | 1,020.00 | -0.20% | 13,400 |
| May 27, 2026 | 1,025.00 | 1,036.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.20% | 6,600 |
| May 26, 2026 | 1,039.00 | 1,045.00 | 1,024.00 | 1,024.00 | 1,024.00 | -1.92% | 6,500 |
| May 25, 2026 | 1,038.00 | 1,046.00 | 1,032.00 | 1,044.00 | 1,044.00 | 0.38% | 3,500 |
| May 22, 2026 | 1,022.00 | 1,058.00 | 1,022.00 | 1,040.00 | 1,040.00 | 1.76% | 5,400 |
| May 21, 2026 | 1,058.00 | 1,075.00 | 1,015.00 | 1,022.00 | 1,022.00 | -3.31% | 11,400 |
| May 20, 2026 | 1,066.00 | 1,066.00 | 1,051.00 | 1,057.00 | 1,057.00 | -1.67% | 6,100 |
| May 19, 2026 | 1,075.00 | 1,086.00 | 1,062.00 | 1,075.00 | 1,075.00 | -0.56% | 6,200 |
| May 18, 2026 | 1,045.00 | 1,099.00 | 1,045.00 | 1,081.00 | 1,081.00 | 3.64% | 13,200 |
| May 15, 2026 | 1,023.00 | 1,043.00 | 1,023.00 | 1,043.00 | 1,043.00 | 1.36% | 6,700 |
| May 14, 2026 | 1,010.00 | 1,029.00 | 1,009.00 | 1,029.00 | 1,029.00 | 1.78% | 5,800 |
| May 13, 2026 | 1,005.00 | 1,035.00 | 1,005.00 | 1,011.00 | 1,011.00 | 0.60% | 8,900 |
| May 12, 2026 | 1,015.00 | 1,023.00 | 1,005.00 | 1,005.00 | 1,005.00 | -1.08% | 10,400 |
| May 11, 2026 | 1,025.00 | 1,035.00 | 1,016.00 | 1,016.00 | 1,016.00 | -1.36% | 10,500 |
| May 8, 2026 | 1,048.00 | 1,063.00 | 1,030.00 | 1,030.00 | 1,030.00 | -1.72% | 12,300 |
| May 7, 2026 | 1,064.00 | 1,064.00 | 1,048.00 | 1,048.00 | 1,048.00 | -0.10% | 5,000 |
| May 1, 2026 | 1,064.00 | 1,064.00 | 1,040.00 | 1,049.00 | 1,049.00 | -1.41% | 22,600 |
| Apr 30, 2026 | 1,081.00 | 1,081.00 | 1,060.00 | 1,064.00 | 1,064.00 | -1.39% | 9,800 |
| Apr 28, 2026 | 1,076.00 | 1,079.00 | 1,062.00 | 1,079.00 | 1,079.00 | 0.37% | 10,300 |
| Apr 27, 2026 | 1,076.00 | 1,081.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.09% | 16,700 |
| Apr 24, 2026 | 1,091.00 | 1,111.00 | 1,076.00 | 1,076.00 | 1,076.00 | -1.37% | 14,600 |
| Apr 23, 2026 | 1,100.00 | 1,105.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.82% | 5,400 |
| Apr 22, 2026 | 1,105.00 | 1,115.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 7,200 |
| Apr 21, 2026 | 1,127.00 | 1,127.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.71% | 4,700 |
| Apr 20, 2026 | 1,120.00 | 1,131.00 | 1,119.00 | 1,119.00 | 1,119.00 | 0.27% | 4,800 |
| Apr 17, 2026 | 1,124.00 | 1,132.00 | 1,116.00 | 1,116.00 | 1,116.00 | -0.71% | 6,200 |
| Apr 16, 2026 | 1,115.00 | 1,124.00 | 1,115.00 | 1,124.00 | 1,124.00 | 0.09% | 4,900 |
| Apr 15, 2026 | 1,118.00 | 1,124.00 | 1,111.00 | 1,123.00 | 1,123.00 | 0.54% | 4,800 |
| Apr 14, 2026 | 1,112.00 | 1,119.00 | 1,112.00 | 1,117.00 | 1,117.00 | 0.45% | 2,200 |
| Apr 13, 2026 | 1,112.00 | 1,117.00 | 1,111.00 | 1,112.00 | 1,112.00 | - | 3,400 |
| Apr 10, 2026 | 1,124.00 | 1,124.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.63% | 4,000 |
| Apr 9, 2026 | 1,128.00 | 1,128.00 | 1,115.00 | 1,119.00 | 1,119.00 | -0.36% | 6,100 |
| Apr 8, 2026 | 1,124.00 | 1,124.00 | 1,114.00 | 1,123.00 | 1,123.00 | 0.54% | 7,300 |
| Apr 7, 2026 | 1,116.00 | 1,124.00 | 1,114.00 | 1,117.00 | 1,117.00 | -0.36% | 3,400 |
| Apr 6, 2026 | 1,112.00 | 1,122.00 | 1,112.00 | 1,121.00 | 1,121.00 | 0.09% | 2,800 |
| Apr 3, 2026 | 1,103.00 | 1,120.00 | 1,103.00 | 1,120.00 | 1,120.00 | 1.63% | 2,200 |
| Apr 2, 2026 | 1,116.00 | 1,122.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.34% | 10,600 |
| Apr 1, 2026 | 1,129.00 | 1,129.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.99% | 13,200 |
| Mar 31, 2026 | 1,101.00 | 1,117.00 | 1,101.00 | 1,106.00 | 1,106.00 | 0.45% | 9,400 |
| Mar 30, 2026 | 1,113.00 | 1,113.00 | 1,094.00 | 1,101.00 | 1,101.00 | -0.27% | 17,300 |
| Mar 27, 2026 | 1,117.00 | 1,135.00 | 1,112.00 | 1,135.00 | 1,104.00 | 0.35% | 17,100 |
| Mar 26, 2026 | 1,131.00 | 1,131.00 | 1,109.00 | 1,131.00 | 1,100.11 | 0.44% | 6,100 |
| Mar 25, 2026 | 1,117.00 | 1,126.00 | 1,115.00 | 1,126.00 | 1,095.25 | 0.81% | 7,900 |
| Mar 24, 2026 | 1,103.00 | 1,117.00 | 1,103.00 | 1,117.00 | 1,086.49 | 1.45% | 6,000 |
| Mar 23, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,101.00 | 1,070.93 | -0.09% | 8,500 |
| Mar 19, 2026 | 1,118.00 | 1,124.00 | 1,102.00 | 1,102.00 | 1,071.90 | -2.22% | 10,800 |